Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 12.85 | 13.21 | 12.76 | 13.19 | 13.19 | +0.34 (+2.65%) | 4,395,400 |
16 Aug 2023 | CNY | 13.01 | 13.01 | 12.85 | 12.85 | 12.85 | -0.16 (-1.23%) | 1,887,800 |
15 Aug 2023 | CNY | 13.17 | 13.19 | 12.9 | 13.01 | 13.01 | -0.16 (-1.21%) | 2,585,442 |
14 Aug 2023 | CNY | 13 | 13.17 | 12.95 | 13.17 | 13.17 | +0.09 (+0.69%) | 2,369,900 |
11 Aug 2023 | CNY | 13.24 | 13.29 | 13.08 | 13.08 | 13.08 | -0.17 (-1.28%) | 2,486,300 |
10 Aug 2023 | CNY | 13.3 | 13.37 | 13.21 | 13.25 | 13.25 | -0.05 (-0.38%) | 2,276,427 |
9 Aug 2023 | CNY | 13.41 | 13.43 | 13.26 | 13.3 | 13.3 | -0.18 (-1.34%) | 3,480,027 |
8 Aug 2023 | CNY | 13.6 | 13.64 | 13.37 | 13.48 | 13.48 | -0.12 (-0.88%) | 4,217,700 |
7 Aug 2023 | CNY | 13.61 | 13.7 | 13.53 | 13.6 | 13.6 | -0.07 (-0.51%) | 2,576,810 |
4 Aug 2023 | CNY | 13.67 | 13.74 | 13.58 | 13.67 | 13.67 | 0.0 (0.0%) | 4,012,700 |
3 Aug 2023 | CNY | 13.6 | 13.71 | 13.6 | 13.67 | 13.67 | -0.01 (-0.07%) | 3,175,900 |
2 Aug 2023 | CNY | 13.55 | 13.73 | 13.51 | 13.68 | 13.68 | +0.03 (+0.22%) | 3,461,801 |
1 Aug 2023 | CNY | 13.8 | 13.9 | 13.61 | 13.65 | 13.65 | -0.25 (-1.80%) | 5,095,911 |
31 Jul 2023 | CNY | 13.66 | 13.97 | 13.6 | 13.9 | 13.9 | +0.17 (+1.24%) | 8,540,853 |
28 Jul 2023 | CNY | 13.69 | 13.85 | 13.41 | 13.73 | 13.73 | +0.2 (+1.48%) | 9,451,542 |
27 Jul 2023 | CNY | 13.48 | 13.72 | 13.46 | 13.53 | 13.53 | +0.11 (+0.82%) | 8,138,242 |
26 Jul 2023 | CNY | 13.71 | 13.76 | 13.37 | 13.42 | 13.42 | -0.35 (-2.54%) | 7,406,400 |
25 Jul 2023 | CNY | 13.81 | 13.86 | 13.6 | 13.77 | 13.77 | +0.12 (+0.88%) | 9,366,100 |
24 Jul 2023 | CNY | 14.02 | 14.15 | 13.58 | 13.65 | 13.65 | -0.51 (-3.60%) | 12,754,464 |
21 Jul 2023 | CNY | 15.13 | 15.25 | 14 | 14.16 | 14.16 | -1.01 (-6.66%) | 18,524,400 |
20 Jul 2023 | CNY | 15.85 | 16.1 | 15.12 | 15.17 | 15.17 | -0.63 (-3.99%) | 17,928,338 |
19 Jul 2023 | CNY | 16.01 | 16.2 | 15.7 | 15.8 | 15.8 | -0.8 (-4.82%) | 27,714,901 |
18 Jul 2023 | CNY | 15.43 | 16.97 | 15.23 | 16.6 | 16.6 | +1.17 (+7.58%) | 43,469,894 |
17 Jul 2023 | CNY | 15.5 | 15.64 | 15.21 | 15.43 | 15.43 | -0.37 (-2.34%) | 14,019,804 |
14 Jul 2023 | CNY | 15.76 | 16.03 | 15.43 | 15.8 | 15.8 | -0.23 (-1.43%) | 22,355,705 |
13 Jul 2023 | CNY | 16.01 | 16.33 | 15.6 | 16.03 | 16.03 | -0.31 (-1.90%) | 37,577,880 |
12 Jul 2023 | CNY | 15.23 | 16.34 | 15.16 | 16.34 | 16.34 | +1.49 (+10.03%) | 29,901,741 |
11 Jul 2023 | CNY | 14.33 | 14.91 | 14.21 | 14.85 | 14.85 | +0.6 (+4.21%) | 14,521,104 |
10 Jul 2023 | CNY | 14.1 | 14.58 | 14.04 | 14.25 | 14.25 | +0.11 (+0.78%) | 7,880,901 |
7 Jul 2023 | CNY | 14.04 | 14.28 | 14.01 | 14.14 | 14.14 | -0.03 (-0.21%) | 2,805,023 |